                     Access Futures and Options Trading

ENERGIES FINANCIALS SOFTS GRAINS INDICES MEATS METALS

CURRENCIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Australian Dollar

ADH0       .6129    .6160    .6125    .6152    .0056     4775    17978
ADM0       .6138    .6170    .6130    .6158    .0056     5428    17180
ADU0       .0000    .6164    .6164    .6164    .0056        0        4
ADZ0       .0000    .6170    .6170    .6170    .0056        0        0

British Pound

BPH0      1.5798   1.5826   1.5780   1.5812   0.0002     5715    35473
BPM0      1.5802   1.5838   1.5778   1.5814   0.0004     9316    27759
BPU0      0.0000   1.5820   1.5820   1.5820   0.0004        3       19
BPZ0      0.0000   1.5840   1.5840   1.5840   0.0004        0        0

Canadian Dollar

CDH0       .6862    .6869    .6856    .6859   -.0005     9020    25225
CDM0       .6876    .6887    .6871    .6874   -.0006    12927    27543
CDU0       .6895    .6895    .6890    .6890   -.0006     1633     4390
CDZ0       .6910    .6915    .6906    .6906   -.0006       36     1635
CDH1       .0000    .6922    .6922    .6922   -.0006       19      526

US Dollar Index

DXH0      105.79   105.88   105.25   105.41   -00.53      684     3214
DXM0      105.44   105.67   104.92   105.08   -00.54     1459     4898
DXU0      105.12   105.12   104.75   104.75   -00.55        3        7

Japanese Yen

JYH0       .9390    .9420    .9375    .9390    .0039    21628    68990
JYM0       .9544    .9577    .9522    .9543    .0039    31104    50696
JYU0       .0000    .9694    .9694    .9694    .0039        9      652
JYZ0       .0000    .9853    .9853    .9853    .0039       15      295

Mexican Peso

MEH0     10.7800  10.7800  10.7550  10.7625   -.0175     2322    10698
MEM0     10.5000  10.5100  10.4675  10.4825   -.0150     4360    15461
MEU0     10.2400  10.2400  10.2300  10.2300   -.0150      151     2054
MEZ0       .0000  10.0200   9.9900  10.0000   -.0150        0        0

Swiss Franc

SFH0       .5987    .6038    .5987    .6023    .0038    18483    41630
SFM0       .6048    .6098    .6044    .6082    .0038    22287    31728
SFU0       .6097    .6135    .6097    .6135    .0038       76      134
SFZ0       .0000    .6188    .6188    .6188    .0038        0        0

ENERGIES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Crude Oil(Light)

CLJ0       31.70    31.99    30.55    31.69    00.43    25684   108720
CLK0       29.85    30.10    28.90    29.96    00.49     1534    92950
CLM0       28.45    28.65    27.50    28.65    00.56    29193    63248
CLN0       27.45    27.68    26.70    27.68    00.61     7139    42248
CLQ0       26.50    26.91    26.05    26.91    00.64     2612    24599
CLU0       26.00    26.23    25.10    26.23    00.66     1505    19073
CLV0       25.42    25.61    24.93    25.61    00.67      442    17672
CLX0       00.00    25.10    25.10    25.10    00.67        0        0
CLZ0       00.00    24.63    23.76    24.63    00.67        0        0
CLF1       00.00    24.22    23.55    24.22    00.67        0        0

Heating Oil

HOJ0       .7625    .7705    .7325    .7646    .0115    21964    27310
HOK0       .7250    .7320    .6990    .7285    .0089     9530    21527
HOM0       .7000    .7060    .6780    .7060   -.0079     3560    10717
HON0       .6840    .6905    .6630    .6905   -.0044     2016    13350
HOQ0       .6800    .6845    .6640    .6845   -.0009     1435     6611
HOU0       .6800    .6835    .6620    .6835    .0016      129     5541
HOV0       .6800    .6840    .6700    .6840    .0026       59     2707

Unleaded Gasoline

HUJ0       .9625    .9900    .9380    .9880    .0362    22373    35222
HUK0       .9100    .9400    .8885    .9354    .0294    11315    23528
HUM0       .8700    .8889    .8440    .8889    .0079     5313    18426
HUN0       .8280    .8479    .8000    .8479    .0079     2170     8880
HUQ0       .8070    .8114    .7670    .8114    .0079      914     6168
HUU0       .7625    .7789    .7500    .7789    .0079      689     8407
HUV0       .7300    .7374    .7150    .7374    .0089      100     2087
HUX0       .7090    .7144    .7090    .7144    .0079       22      869

Natural Gas

NGJ0       2.710    2.795    2.670    2.786    0.076    37539    52022
NGK0       2.730    2.825    2.700    2.816    0.069    12540    29629
NGM0       2.755    2.833    2.725    2.833    0.063     2712    20801
NGN0       2.780    2.846    2.750    2.846    0.057     2880    16890
NGQ0       2.810    2.860    2.770    2.859    0.050        1    14572
NGU0       0.000    2.861    2.770    2.861    0.044        0        0
NGV0       0.000    2.885    2.785    2.885    0.041        0        0
NGX0       0.000    3.001    2.905    3.001    0.039        0        0

FINANCIALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Euro Dollar

EDH0      93.842   93.847   93.837   93.842   00.000    41580   484480
EDJ0      93.675   93.685   93.675   93.680   00.005     7427    18195
EDK0      93.565   93.570   93.560   93.570   00.010     1703     6874
EDM0      93.450   93.460   93.440   93.445   00.005    63116   505733
EDN0      93.350   93.350   93.350   93.350   00.000      101      613
EDU0      93.180   93.200   93.170   93.180   00.010   107766   423253
EDZ0      92.970   92.995   92.950   92.960   00.015    68329   337414

Euro Yen

EYH0      99.880   99.880   99.875   99.880   00.000     1401    16072
EYM0      99.810   99.820   99.810   99.815   00.005     1327    20122
EYU0      99.690   99.695   99.690   99.695  -00.020     1783    12815
EYZ0      99.530   99.530   99.525   99.530  -00.025     1872     9006
EYH1      99.405   99.405   99.400   99.400  -00.025      778    15116
EYM1      99.275   99.275   99.270   99.270  -00.030      223     4460

Treasury Bills

TBH0      94.340   94.340   94.305   94.310   00.000      555     1980

Treasury Notes

TYH0      961-18    962-8    961-8   961-13     6-14      613    48572
TYM0      952-10   961-18   953-26    954-6     0-12    17606   527638

Treasury Bonds

USH0        95-6    95-21     95-0     95-1      0-4    19286    74350
USM0       94-26    95-10    94-20    94-21      0-3    39298   455170
USU0       94-27    94-27    94-12    94-12      0-3      149      830
USZ0       94-21    94-21     94-4     94-4      0-4       40      415

GRAINS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Soybean Oil

BOH0       16.15    16.15    15.95    15.95   -00.08     1312     1684
BOK0       16.42    16.49    16.22    16.23   -00.14    10287    52483
BON0       16.75    16.84    16.55    16.57   -00.12     4126    32230
BOQ0       16.93    16.93    16.71    16.72   -00.12      974     7578
BOU0       17.03    17.10    16.85    16.86   -00.12       98     6476
BOV0       17.25    17.25    17.03    17.03   -00.08       49     5914
BOZ0       17.53    17.64    17.41    17.41   -00.09     1330    15979
BOF1       17.94    17.94    17.78    17.78   -00.09        0     5813

Corn

CH0       221.00   222.25   220.25   220.50   001.25    10562     5747
CK0       227.50   229.25   227.00   227.25   001.00    34400   198200
CN0       236.00   237.75   235.50   235.75   001.25    13505   116660
CU0       245.00   245.25   243.25   243.25   001.75     1446    37609
CX0       250.50   250.50   249.00   249.00   001.50        9      822
CZ0       252.25   254.00   252.25   252.25   002.00     4265    79160
CF1       000.00   255.00   255.00   255.00   001.50        0       14

Rough Rice

NRH0       5.470    5.470    5.440    5.445   -0.015       15      267
NRK0       5.700    5.750    5.680    5.690   -0.010      156     4010
NRN0       5.950    5.970    5.920    5.940    0.020       39     1361
NRU0       6.690    6.690    6.690    6.690   -0.030       19      296

Oats

OH0       113.50   113.50   112.50   112.50   000.00       36       65
OK0       118.50   118.75   117.00   117.50  -000.25      308     6522
ON0       116.75   117.00   115.25   115.50  -000.25      180     6895
OU0       118.75   118.75   118.50   118.50   000.00       48     1321

Soybeans

SH0       509.00   510.00   506.25   507.00   001.50     4952     3041
SK0       518.50   520.00   515.50   516.50   001.00    31708    77970
SN0       529.00   529.50   525.00   525.50   000.75     6624    43609
SQ0       530.00   532.00   527.00   527.00   001.00     1043     6414
SU0       532.00   532.50   528.00   528.25   000.25      241     4339
SX0       536.00   538.00   533.50   534.00   001.00     4473    25915
SF1       542.50   544.00   541.50   541.50   001.50       90     1950
SN1       000.00   556.00   556.00   556.00   000.50        1       91

Soybean Meal

SMH0      168.50   168.50   167.30   167.30   000.30     1965     4825
SMK0      169.00   169.10   168.00   168.20   000.40     9463    50812
SMN0      169.90   170.40   169.20   169.50   000.50     2267    32510
SMQ0      170.00   170.40   169.40   169.50   000.50      512     7031
SMU0      170.00   170.30   169.70   169.70   000.80      111     4964
SMV0      169.00   170.20   169.00   169.00   000.30      154     3940

Wheat

WH0       256.00   256.50   254.00   254.25   002.25     3601     2357
WK0       265.00   266.75   263.00   263.25   001.50    11434    68190
WN0       278.00   278.00   274.50   274.75   001.75     2558    35869
WU0       286.00   287.50   285.00   285.25   001.75      230     7203
WZ0       301.00   302.50   299.50   300.25   001.75      184    11796
WN1       320.00   322.00   319.50   320.00   003.00       70      119

INDICES

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

CRB Index

CRJ0      212.90   213.00   211.50   211.75  -000.50      182     1611
CRM0      213.70   213.70   213.00   213.00  -000.75       10     1123
CRQ0      213.60   213.75   213.60   213.75  -001.00        0      550

DJIA

DJH0        9860    10050     9735    10039     0184    31966    27310
DJM0        9940    10160     9850    10157     0185     3110     3192
DJU0       10282    10282    10282    10282     0186        3      516
DJZ0       10250    10419    10200    10419     0190        3     1164
DJZ1       11089    11089    11089    11089     0190        0        0

Municipal Bonds

MBH0       93-13    93-18     93-9    93-11      0-5     1614    12609

S&P 500

SPH0     1367.00  1405.00  1359.00  1404.20   038.00   157108   218041
SPM0     1385.00  1423.00  1376.50  1422.50   038.40    68304   190671
SPU0     1426.20  1443.00  1426.20  1441.70   038.30      189     3862
SPZ0     1462.70  1462.70  1462.70  1462.70   039.30        0     2878
SPH1     1448.40  1485.20  1448.40  1485.20   039.80        2      171

NYSE Index

YXH0      591.75   605.25   588.50   604.90   013.80        0     1724
YXM0      598.75   612.25   596.00   612.00   013.80        0     1745
YXU0      619.10   619.10   619.10   619.10   013.80        0      250

MEATS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Feeder Cattle

FCH0      84.000   84.250   83.650   84.100   00.280      545     5592
FCJ0      84.400   84.600   84.000   84.320   00.050      568     5288
FCK0      84.700   85.100   84.300   84.700  -00.050      755     7099
FCQ0      86.470   86.700   86.200   86.570   00.100      322     5419
FCU0      86.570   86.850   86.500   86.700  -00.200       12     1480
FCV0      86.700   87.100   86.550   86.800  -00.020       60     1328

Live Cattle

LCJ0      72.450   72.750   72.200   72.550   00.230    18606    48335
LCM0      69.350   69.420   68.950   69.320   00.100     6450    33946
LCQ0      69.900   69.970   69.650   69.820   00.020     4005    19362
LCV0      72.670   72.670   72.370   72.570   00.020      799    10323
LCZ0      73.700   73.770   73.550   73.670  -00.030      292     4467

Lean Hogs

LHJ0      59.500   60.900   59.300   60.750   01.300     5384    20475
LHM0      68.800   70.000   68.650   69.950   01.030     5039    17119
LHN0      66.600   67.450   66.600   67.420   00.350      719     5497
LHQ0      64.250   64.900   64.100   64.900   00.380      442     5205
LHV0      57.800   58.000   57.700   57.900  -00.150      152     2522
LHZ0      55.600   56.000   55.600   55.670  -00.130      162     1269
LHG1      56.300   56.500   56.300   56.500  -00.050        1      214

Pork Bellies

PBH0      92.700   94.800   92.550   94.750   01.000      195      994
PBK0      91.400   93.450   91.170   92.800   00.600     1402     4226
PBN0      88.900   90.350   88.450   89.920   00.770      147      785

METALS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Silver (1000 ounces)

AGH0       0.000    5.070    5.070    5.070    0.020        0        2
AGJ0       5.100    5.100    5.080    5.100    0.010        0      253
AGM0       5.130    5.185    5.130    5.180    0.010        5      378
AGQ0       0.000    5.220    5.220    5.220    0.000        1       15
AGV0       0.000    5.250    5.250    5.250    0.000        0        8
AGZ0       0.000    5.280    5.280    5.280    0.000        0      324

Gold

GCH0      000.00   291.20   291.20   291.20   002.30      100       80
GCJ0      290.50   293.00   290.00   292.70   002.30    23098    68240
GCM0      293.00   296.00   292.70   295.40   002.40     2163    24111
GCQ0      296.20   298.00   296.20   298.00   002.40      133    12626
GCV0      300.90   300.90   300.60   300.60   002.40        0     3805
GCZ0      303.50   303.50   301.50   303.20   002.40      152    20036
GCG1      304.80   305.40   304.80   305.40   002.40      104     6336
GCJ1      000.00   308.00   308.00   308.00   002.50        0     1455

Copper

HGH0       78.05    78.85    78.00    78.85    01.00      413     1277
HGJ0       78.75    79.40    78.75    79.35    00.95       41     3143
HGK0       79.20    79.95    78.70    79.90    00.95     8197    38097
HGM0       79.60    80.40    79.60    80.40    00.95       31     1975
HGN0       80.00    80.85    79.10    80.80    00.95      272     6853
HGQ0       00.00    81.20    81.20    81.20    00.95       17      920
HGU0       80.80    81.60    80.70    81.60    00.95      149     4789
HGV0       00.00    81.90    81.90    81.90    00.95        7      635

GOLD Kilo Oz.

KIJ0      291.30   292.50   291.30   292.50   002.00        6      193
KIM0      295.80   295.80   294.00   295.50   002.00        2       99
KIZ0      000.00   304.50   304.50   304.50   002.00        0        7

Palladium

PAH0      720.00   720.00   694.50   694.50  -010.20        0       21
PAM0      702.85   702.85   675.25   687.00  -017.70       98     2281

Platinum

PLJ0      466.20   472.50   462.00   468.50   000.30      426     7246
PLN0      460.00   464.50   457.00   462.50   000.80       58     1244
PLV0      000.00   453.50   453.50   453.50   000.80        0       70
PLF1      000.00   446.50   446.50   446.50   000.80        0        8

Silver

SIH0      505.50   511.50   505.50   509.70   002.00      244     1182
SIJ0      000.00   513.00   513.00   513.00   002.00        0       13
SIK0      509.50   515.50   507.50   514.00   001.50     3822    53180
SIN0      513.00   518.50   511.50   517.40   001.50       69     7730
SIU0      518.00   523.00   518.00   520.60   001.50       34     2159

SOFTS

 SYMBOL      OPEN     HIGH      LOW    CLOSE   CHANGE      VOL       OI

Cocoa

COH0        0840     0868     0815     0819    -0010        9       32
COK0        0872     0884     0847     0852    -0010     6493    37633
CON0        0895     0910     0873     0878    -0007     1028    19602
COU0        0920     0931     0899     0903    -0008      248    16609
COZ0        0958     0967     0936     0940    -0008      305     9522
COH1        0995     0999     0975     0975    -0008       32     7943

Cotton

CTH0       61.70    61.70    61.00    61.01    00.51       56       29
CTK0       62.75    63.30    62.40    63.01    00.22     6892    40058
CTN0       63.85    64.39    63.67    64.11    00.19     2772    16484
CTV0       62.85    62.95    62.80    62.95    00.20       23      769
CTZ0       62.80    62.90    62.60    62.70   -00.17     1598    11138
CTH1       64.00    64.00    63.65    63.65   -00.17       67      537
CTK1       64.50    64.50    64.10    64.10   -00.10        5      234

Coffee

KCH0      108.50   109.00   107.20   107.20  -000.20       67     1393
KCK0      109.00   110.25   107.25   107.70  -000.30     5381    30338
KCN0      111.30   112.50   110.00   110.30  -000.20     1619     8198
KCU0      114.50   114.80   113.00   113.10  -000.20      250     5720
KCZ0      117.50   117.50   116.20   116.20  -000.30      214     2922

Lumber

LBH0      328.80   332.30   325.10   326.20  -002.30      248      648
LBK0      335.80   342.80   335.70   339.90   003.20      380     1404
LBN0      339.00   343.80   339.00   343.60   003.70       56      438
LBU0      336.60   337.80   336.60   337.50   001.50        6      108

Orange Juice

OJH0       87.00    88.00    86.10    88.00    01.00       22      136
OJK0       83.30    83.45    82.60    83.25    00.80      419    11999
OJN0       82.80    82.90    82.50    82.70    00.55      112     3306
OJU0       82.25    83.00    82.25    82.35    00.35       78     1890
OJX0       83.00    83.00    82.25    82.35    00.25       26      900
OJF1       82.35    82.35    82.35    82.35    00.10        0      572

Sugar

SBK0       05.19    05.21    05.13    05.16    00.04    14884   103420
SBN0       05.27    05.29    05.22    05.23    00.01     4303    44890
SBV0       05.68    05.68    05.64    05.65    00.02     2395    24600
SBH1       06.05    06.09    06.03    06.07    00.04      864    13577
SBK1       06.16    06.19    06.16    06.18    00.04      138     1734
SBN1       06.26    06.26    06.26    06.26    00.04       75      932

Copyright   1998 Access Futures and Options Trading
